Australia markets open in 1 hour 10 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
334.43+3.49 (+1.05%)
At close: 4:00PM EST

339.96 +5.53 (1.65%)
After hours: 4:50PM EST

In the money
Show:ListStraddle
Callsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210305C001850002021-02-26 10:12AM EST185.00136.00147.40151.500.00-10218.75%
GS210305C001900002021-02-26 10:12AM EST190.00131.00142.30146.500.00-20390.72%
GS210305C002000002021-02-01 9:31AM EST200.0073.45137.40140.300.00--0431.74%
GS210305C002050002021-02-26 2:31PM EST205.00115.62127.00131.500.00-250345.75%
GS210305C002100002021-02-26 2:29PM EST210.00110.82122.00126.500.00-30331.45%
GS210305C002250002021-01-25 1:32PM EST225.0058.15103.60108.500.00-200.00%
GS210305C002300002021-02-26 2:30PM EST230.0090.85102.25106.500.00-20276.90%
GS210305C002350002021-02-26 2:30PM EST235.0085.7997.30101.500.00-21263.87%
GS210305C002400002021-02-26 2:17PM EST240.0081.3092.8596.500.00-150170.12%
GS210305C002450002021-02-09 2:34PM EST245.0055.8087.3091.950.00--0155.66%
GS210305C002500002021-02-26 2:30PM EST250.0070.8382.4086.800.00-51143.95%
GS210305C002550002021-02-16 12:12AM EST255.0050.4577.2082.000.00--0135.35%
GS210305C002600002021-02-26 2:30PM EST260.0060.7472.2077.000.00-20126.76%
GS210305C002650002021-02-26 2:31PM EST265.0055.6067.4571.850.00-110122.85%
GS210305C002675002021-02-08 12:50PM EST267.5033.5064.5069.300.00-10190.26%
GS210305C002700002021-02-26 2:17PM EST270.0051.6562.4066.800.00-190109.96%
GS210305C002725002021-02-26 2:17PM EST272.5048.8559.5064.300.00-150178.13%
GS210305C002750002021-02-26 1:49PM EST275.0062.6757.4061.80+16.17+34.77%11101.76%
GS210305C002775002021-02-26 2:41PM EST277.5043.5654.7059.300.00-31086.72%
GS210305C002800002021-03-01 12:04PM EST280.0046.7052.2057.000.00-2293.55%
GS210305C002825002021-02-26 3:21PM EST282.5039.8949.8054.500.00-37093.07%
GS210305C002850002021-03-01 2:47PM EST285.0051.0048.0551.50+3.95+8.40%21395.80%
GS210305C002875002021-02-26 3:21PM EST287.5034.8745.2049.350.00-42091.41%
GS210305C002900002021-02-26 2:30PM EST290.0037.0942.7546.950.00-1190.23%
GS210305C002925002021-02-26 2:36PM EST292.5040.5539.7544.200.00-1261.13%
GS210305C002950002021-02-26 3:33PM EST295.0026.7037.2041.700.00-61152.34%
GS210305C002975002021-02-26 2:17PM EST297.5022.9034.6539.000.00-200113.55%
GS210305C003000002021-03-03 10:49AM EST300.0039.1033.1036.50+6.30+19.21%51670.51%
GS210305C003025002021-02-23 9:49AM EST302.5026.9530.7534.000.00-12268.56%
GS210305C003050002021-03-03 1:09PM EST305.0033.5628.0032.00+5.83+21.02%16667.63%
GS210305C003075002021-03-03 3:20PM EST307.5029.1025.6029.00+8.45+40.92%26157.23%
GS210305C003100002021-03-03 10:49AM EST310.0028.7523.7526.20+8.28+40.45%117257.52%
GS210305C003125002021-03-01 11:25AM EST312.5016.6019.9524.500.00-15484.72%
GS210305C003150002021-03-03 2:47PM EST315.0020.1318.7521.40-1.17-5.49%6632650.07%
GS210305C003175002021-03-03 3:03PM EST317.5019.3016.4018.90+4.74+32.55%166564.70%
GS210305C003200002021-03-03 3:03PM EST320.0014.8314.1016.10+2.97+25.04%4775854.81%
GS210305C003225002021-03-03 3:28PM EST322.5014.0012.1013.75+3.69+35.79%3114250.40%
GS210305C003250002021-03-03 2:41PM EST325.0010.439.2511.00+2.70+34.93%4636141.19%
GS210305C003275002021-03-03 3:46PM EST327.509.677.608.60+3.92+68.17%7772735.67%
GS210305C003300002021-03-03 3:46PM EST330.007.626.106.40+3.18+71.62%16679931.45%
GS210305C003325002021-03-03 3:43PM EST332.504.864.454.90+1.81+59.34%14333632.00%
GS210305C003350002021-03-03 3:32PM EST335.003.503.103.70+1.42+68.27%1,2501,59632.86%
GS210305C003375002021-03-03 3:58PM EST337.502.492.142.59+0.99+66.00%43633632.40%
GS210305C003400002021-03-03 3:59PM EST340.001.581.481.80+0.50+46.30%2,80568732.64%
GS210305C003425002021-03-03 3:21PM EST342.501.711.041.34+0.83+94.32%40012434.29%
GS210305C003450002021-03-03 3:49PM EST345.000.810.740.99+0.29+55.77%46544735.77%
GS210305C003475002021-03-03 3:37PM EST347.500.620.360.76+0.23+58.97%12024937.60%
GS210305C003500002021-03-03 3:22PM EST350.000.670.250.57+0.27+67.50%41120939.06%
GS210305C003525002021-03-03 3:08PM EST352.500.510.060.48+0.19+59.38%182941.60%
GS210305C003550002021-03-03 2:50PM EST355.000.330.040.43+0.13+65.00%25627744.58%
GS210305C003600002021-03-03 2:59PM EST360.000.220.030.26+0.08+57.14%1542647.27%
GS210305C003650002021-03-03 3:08PM EST365.000.160.020.23+0.10+166.67%171,67753.13%
GS210305C003700002021-03-02 9:56AM EST370.000.060.000.500.00-11660.64%
GS210305C003750002021-02-26 9:30AM EST375.000.080.000.530.00-12067.77%
GS210305C003800002021-03-02 10:43AM EST380.000.080.002.160.00-42698.29%
GS210305C004200002021-02-09 2:07PM EST420.000.04-0.880.00--1146.68%
Putsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210305P002000002021-02-03 9:58AM EST200.000.440.000.080.00--1204.69%
GS210305P002050002021-03-01 9:39AM EST205.000.010.000.030.00-1010178.13%
GS210305P002100002021-02-23 3:33PM EST210.000.010.000.020.00-1010165.63%
GS210305P002150002021-03-01 11:21AM EST215.000.010.000.050.00-9899170.31%
GS210305P002200002021-03-01 11:22AM EST220.000.010.000.050.00-6083161.72%
GS210305P002300002021-02-16 9:30AM EST230.000.010.000.030.00-1012139.06%
GS210305P002350002021-02-16 11:08AM EST235.000.030.000.320.00-211169.53%
GS210305P002400002021-02-23 3:33PM EST240.000.110.000.140.00-1049145.31%
GS210305P002450002021-02-25 9:30AM EST245.000.050.000.130.00-148135.94%
GS210305P002500002021-03-02 10:23AM EST250.000.370.000.270.00-150139.84%
GS210305P002525002021-02-03 3:23PM EST252.501.450.000.390.00--5142.38%
GS210305P002550002021-03-02 2:41PM EST255.000.010.000.110.00-224117.97%
GS210305P002575002021-02-25 9:31AM EST257.500.150.000.230.00-19124.41%
GS210305P002600002021-02-26 3:59PM EST260.000.070.000.050.00-728101.56%
GS210305P002625002021-02-10 9:41AM EST262.501.050.000.460.00-1262127.93%
GS210305P002650002021-03-02 10:20AM EST265.000.010.000.320.00-1457117.38%
GS210305P002675002021-02-24 10:16AM EST267.500.090.000.120.00-35099.80%
GS210305P002700002021-03-03 2:48PM EST270.000.040.000.04+0.03+300.00%144585.16%
GS210305P002725002021-02-26 3:31PM EST272.500.120.000.100.00-37790.63%
GS210305P002750002021-03-03 10:33AM EST275.000.040.000.05-0.16-80.00%210380.47%
GS210305P002775002021-03-01 10:17AM EST277.500.150.000.240.00-83192.97%
GS210305P002800002021-03-03 9:30AM EST280.000.060.000.130.00-113982.03%
GS210305P002825002021-03-01 10:17AM EST282.500.150.000.110.00-127176.95%
GS210305P002850002021-03-02 12:34PM EST285.000.070.000.060.00-1258068.36%
GS210305P002875002021-02-25 2:50PM EST287.500.050.010.10-0.15-75.00%716269.92%
GS210305P002900002021-03-03 10:24AM EST290.000.040.000.08-0.06-60.00%1161963.67%
GS210305P002925002021-03-03 9:30AM EST292.500.040.000.08-0.05-55.56%36960.16%
GS210305P002950002021-03-02 12:10PM EST295.000.090.000.250.00-1117066.21%
GS210305P002975002021-03-02 11:09AM EST297.500.080.020.110.00-737556.84%
GS210305P003000002021-03-02 2:25PM EST300.000.100.050.11-0.03-23.08%1245654.88%
GS210305P003025002021-03-03 3:28PM EST302.500.100.050.15+0.05+100.00%1036252.83%
GS210305P003050002021-03-03 2:42PM EST305.000.150.100.21-0.12-44.44%1628852.64%
GS210305P003075002021-03-03 3:28PM EST307.500.110.090.19-0.12-52.17%27235650.39%
GS210305P003100002021-03-03 2:38PM EST310.000.170.020.19-0.06-26.09%26787446.29%
GS210305P003125002021-03-03 2:35PM EST312.500.210.140.24-0.04-16.00%1276444.14%
GS210305P003150002021-03-03 3:57PM EST315.000.280.230.35-0.14-33.33%14253943.21%
GS210305P003175002021-03-03 3:58PM EST317.500.360.310.41-0.13-26.53%24230740.19%
GS210305P003200002021-03-03 3:34PM EST320.000.380.430.61-0.36-48.65%33274539.40%
GS210305P003225002021-03-03 2:48PM EST322.500.620.590.81-0.41-39.81%45531837.43%
GS210305P003250002021-03-03 3:56PM EST325.000.950.671.10-0.58-37.91%70060735.65%
GS210305P003275002021-03-03 3:59PM EST327.501.311.241.50-0.92-41.26%1,08773733.91%
GS210305P003300002021-03-03 3:59PM EST330.002.051.912.30-1.25-37.88%81157834.50%
GS210305P003325002021-03-03 3:59PM EST332.502.702.733.05-1.50-35.71%31446632.67%
GS210305P003350002021-03-03 3:58PM EST335.003.893.904.20-1.91-32.93%85126832.29%
GS210305P003375002021-03-03 3:59PM EST337.505.245.256.10-1.66-24.06%6992836.18%
GS210305P003400002021-03-03 3:46PM EST340.006.086.657.65-2.47-28.89%7121835.29%
GS210305P003650002021-02-25 3:09PM EST365.0030.5028.8031.650.00-21,61174.41%